MaaT Pharma SA (MAAT.PA)
Paris - Paris Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 7.70 | 7.70 | 7.20 | 7.20 | 7.20 | 2,227 |
| 13 jun 2024 | 7.76 | 7.76 | 7.64 | 7.64 | 7.64 | 704 |
| 12 jun 2024 | 7.70 | 7.74 | 7.64 | 7.74 | 7.74 | 497 |
| 11 jun 2024 | 7.80 | 7.96 | 7.70 | 7.70 | 7.70 | 1,864 |
| 10 jun 2024 | 7.96 | 7.96 | 7.80 | 7.80 | 7.80 | 1,338 |
| 07 jun 2024 | 7.90 | 8.00 | 7.86 | 7.96 | 7.96 | 1,736 |
| 06 jun 2024 | 7.94 | 7.94 | 7.84 | 7.86 | 7.86 | 863 |
| 05 jun 2024 | 7.94 | 7.94 | 7.90 | 7.90 | 7.90 | 328 |
| 04 jun 2024 | 7.98 | 8.00 | 7.90 | 7.90 | 7.90 | 1,285 |
| 03 jun 2024 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | 1,503 |
| 31 may 2024 | 8.04 | 8.04 | 7.94 | 8.00 | 8.00 | 808 |
| 30 may 2024 | 8.10 | 8.10 | 7.94 | 8.04 | 8.04 | 1,001 |
| 29 may 2024 | 8.10 | 8.18 | 8.00 | 8.00 | 8.00 | 771 |
| 28 may 2024 | 8.06 | 8.08 | 7.94 | 8.00 | 8.00 | 1,529 |
| 27 may 2024 | 8.00 | 8.02 | 7.94 | 8.00 | 8.00 | 314 |
| 24 may 2024 | 7.90 | 8.02 | 7.84 | 8.00 | 8.00 | 1,674 |
| 23 may 2024 | 8.00 | 8.02 | 7.94 | 8.00 | 8.00 | 267 |
| 22 may 2024 | 8.12 | 8.20 | 7.90 | 7.90 | 7.90 | 2,959 |
| 21 may 2024 | 8.10 | 8.20 | 7.94 | 8.10 | 8.10 | 2,681 |
| 20 may 2024 | 8.26 | 8.34 | 8.10 | 8.14 | 8.14 | 4,500 |
| 17 may 2024 | 8.28 | 8.28 | 8.04 | 8.22 | 8.22 | 2,865 |
| 16 may 2024 | 7.90 | 8.02 | 7.86 | 7.90 | 7.90 | 9,039 |
| 15 may 2024 | 8.60 | 8.60 | 7.88 | 7.88 | 7.88 | 36,600 |
| 14 may 2024 | 9.34 | 9.40 | 9.34 | 9.34 | 9.34 | 320 |
| 13 may 2024 | 9.44 | 9.44 | 9.34 | 9.34 | 9.34 | 284 |
| 10 may 2024 | 9.44 | 9.46 | 9.34 | 9.34 | 9.34 | 319 |
| 09 may 2024 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 282 |
| 08 may 2024 | 9.46 | 9.46 | 9.40 | 9.46 | 9.46 | 284 |
| 07 may 2024 | 9.34 | 9.58 | 9.30 | 9.40 | 9.40 | 1,140 |
| 06 may 2024 | 9.32 | 9.40 | 9.26 | 9.30 | 9.30 | 629 |
| 03 may 2024 | 9.24 | 9.40 | 9.24 | 9.40 | 9.40 | 336 |
| 02 may 2024 | 9.30 | 9.36 | 9.20 | 9.22 | 9.22 | 594 |
| 30 abr 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.30 | 627 |
| 29 abr 2024 | 9.26 | 9.60 | 9.26 | 9.36 | 9.36 | 1,358 |
| 26 abr 2024 | 9.06 | 9.06 | 9.00 | 9.06 | 9.06 | 174 |
| 25 abr 2024 | 8.80 | 9.06 | 8.80 | 9.06 | 9.06 | 684 |
| 24 abr 2024 | 8.82 | 8.82 | 8.76 | 8.80 | 8.80 | 218 |
| 23 abr 2024 | 8.86 | 8.86 | 8.74 | 8.74 | 8.74 | 358 |
| 22 abr 2024 | 8.72 | 8.88 | 8.60 | 8.82 | 8.82 | 1,965 |
| 19 abr 2024 | 8.98 | 9.06 | 8.72 | 8.72 | 8.72 | 2,844 |
| 18 abr 2024 | 9.10 | 9.10 | 8.94 | 8.94 | 8.94 | 451 |
| 17 abr 2024 | 8.90 | 8.90 | 8.80 | 8.90 | 8.90 | 1,299 |
| 16 abr 2024 | 9.20 | 9.40 | 9.00 | 9.26 | 9.26 | 1,187 |
| 15 abr 2024 | 9.66 | 9.90 | 9.00 | 9.00 | 9.00 | 5,896 |
| 12 abr 2024 | 9.56 | 9.56 | 9.48 | 9.48 | 9.48 | 1,270 |
| 11 abr 2024 | 9.62 | 9.66 | 9.50 | 9.56 | 9.56 | 840 |
| 10 abr 2024 | 9.56 | 9.66 | 9.56 | 9.60 | 9.60 | 1,961 |
| 09 abr 2024 | 9.60 | 9.60 | 9.44 | 9.50 | 9.50 | 2,436 |
| 08 abr 2024 | 9.56 | 9.60 | 9.24 | 9.56 | 9.56 | 3,383 |
| 05 abr 2024 | 9.14 | 9.46 | 8.96 | 9.46 | 9.46 | 1,954 |
| 04 abr 2024 | 8.96 | 9.00 | 8.94 | 8.94 | 8.94 | 1,234 |
| 03 abr 2024 | 8.86 | 8.88 | 8.84 | 8.88 | 8.88 | 275 |
| 02 abr 2024 | 8.80 | 8.90 | 8.72 | 8.84 | 8.84 | 1,950 |
| 28 mar 2024 | 9.30 | 9.56 | 8.80 | 8.80 | 8.80 | 2,982 |
| 27 mar 2024 | 9.30 | 9.46 | 9.30 | 9.30 | 9.30 | 1,240 |
| 26 mar 2024 | 9.24 | 9.32 | 9.10 | 9.32 | 9.32 | 681 |
| 25 mar 2024 | 9.46 | 9.46 | 9.24 | 9.24 | 9.24 | 1,129 |
| 22 mar 2024 | 8.80 | 9.14 | 8.80 | 9.10 | 9.10 | 1,189 |
| 21 mar 2024 | 8.66 | 8.76 | 8.60 | 8.76 | 8.76 | 1,564 |
| 20 mar 2024 | 9.30 | 9.36 | 8.60 | 9.06 | 9.06 | 1,983 |
| 19 mar 2024 | 9.20 | 9.26 | 9.10 | 9.26 | 9.26 | 215 |
| 18 mar 2024 | 9.20 | 9.26 | 9.10 | 9.10 | 9.10 | 315 |
| 15 mar 2024 | 9.16 | 9.60 | 9.10 | 9.20 | 9.20 | 2,570 |
| 14 mar 2024 | 9.30 | 9.60 | 8.80 | 8.90 | 8.90 | 2,361 |
| 13 mar 2024 | 9.10 | 9.60 | 9.00 | 9.60 | 9.60 | 4,803 |
| 12 mar 2024 | 8.96 | 9.06 | 8.74 | 9.00 | 9.00 | 1,875 |
| 11 mar 2024 | 8.74 | 8.90 | 8.64 | 8.90 | 8.90 | 1,960 |
| 08 mar 2024 | 8.70 | 8.70 | 8.20 | 8.20 | 8.20 | 1,386 |
| 07 mar 2024 | 8.46 | 8.70 | 8.46 | 8.70 | 8.70 | 1,549 |
| 06 mar 2024 | 8.00 | 8.80 | 8.00 | 8.36 | 8.36 | 4,803 |
| 05 mar 2024 | 7.90 | 8.04 | 7.64 | 7.80 | 7.80 | 2,252 |
| 04 mar 2024 | 8.04 | 8.04 | 7.74 | 7.86 | 7.86 | 1,094 |
| 01 mar 2024 | 8.00 | 8.12 | 7.82 | 7.94 | 7.94 | 792 |
| 29 feb 2024 | 8.18 | 8.18 | 7.80 | 7.94 | 7.94 | 594 |
| 28 feb 2024 | 8.44 | 8.44 | 7.14 | 8.16 | 8.16 | 4,355 |
| 27 feb 2024 | 8.22 | 8.50 | 8.10 | 8.50 | 8.50 | 579 |
| 26 feb 2024 | 8.40 | 8.46 | 7.94 | 8.20 | 8.20 | 1,982 |
| 23 feb 2024 | 7.62 | 8.72 | 7.62 | 8.72 | 8.72 | 5,650 |
| 22 feb 2024 | 7.44 | 7.64 | 7.44 | 7.64 | 7.64 | 810 |
| 21 feb 2024 | 7.54 | 7.54 | 7.34 | 7.34 | 7.34 | 300 |
| 20 feb 2024 | 7.40 | 7.60 | 7.36 | 7.60 | 7.60 | 3,145 |
| 19 feb 2024 | 7.10 | 7.36 | 7.00 | 7.30 | 7.30 | 2,125 |
| 16 feb 2024 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | 358 |
| 15 feb 2024 | 6.90 | 7.20 | 6.90 | 7.10 | 7.10 | 898 |
| 14 feb 2024 | 7.10 | 7.10 | 6.88 | 6.88 | 6.88 | 265 |
| 13 feb 2024 | 7.02 | 7.08 | 7.02 | 7.08 | 7.08 | 230 |
| 12 feb 2024 | 7.22 | 7.22 | 6.90 | 7.00 | 7.00 | 436 |
| 09 feb 2024 | 7.24 | 7.42 | 6.90 | 7.22 | 7.22 | 2,584 |
| 08 feb 2024 | 7.04 | 7.22 | 7.04 | 7.14 | 7.14 | 371 |
| 07 feb 2024 | 7.14 | 7.14 | 7.02 | 7.02 | 7.02 | 509 |
| 06 feb 2024 | 7.20 | 7.24 | 7.02 | 7.20 | 7.20 | 880 |
| 05 feb 2024 | 7.14 | 7.20 | 7.14 | 7.20 | 7.20 | 240 |
| 02 feb 2024 | 7.30 | 7.30 | 7.02 | 7.14 | 7.14 | 1,667 |
| 01 feb 2024 | 7.20 | 7.30 | 7.02 | 7.02 | 7.02 | 603 |
| 31 ene 2024 | 7.26 | 7.26 | 7.06 | 7.24 | 7.24 | 1,116 |
| 30 ene 2024 | 7.18 | 7.28 | 7.16 | 7.20 | 7.20 | 431 |
| 29 ene 2024 | 7.42 | 7.42 | 7.16 | 7.16 | 7.16 | 1,337 |
| 26 ene 2024 | 7.08 | 7.24 | 7.08 | 7.16 | 7.16 | 160 |
| 25 ene 2024 | 7.22 | 7.22 | 7.10 | 7.12 | 7.12 | 799 |
| 24 ene 2024 | 7.20 | 7.20 | 7.02 | 7.20 | 7.20 | 2,032 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.